internet infinity Inc. (TYO:6545)
Japan · Delayed Price · Currency is JPY 832.00
+4.00 (0.48%)
Aug 26, 2026, 3:30 PM JST
internet infinity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 835.00 | 875.00 | 832.00 | 832.00 | 832.00 | 0.48% | 6,000 |
| Aug 25, 2026 | 836.00 | 847.00 | 825.00 | 828.00 | 828.00 | 0.24% | 5,600 |
| Aug 24, 2026 | 813.00 | 832.00 | 813.00 | 826.00 | 826.00 | 1.60% | 4,600 |
| Aug 21, 2026 | 813.00 | 821.00 | 801.00 | 813.00 | 813.00 | -0.97% | 7,400 |
| Aug 20, 2026 | 818.00 | 878.00 | 813.00 | 821.00 | 821.00 | 0.37% | 13,500 |
| Aug 19, 2026 | 815.00 | 832.00 | 780.00 | 818.00 | 818.00 | 0.37% | 14,900 |
| Aug 18, 2026 | 831.00 | 842.00 | 811.00 | 815.00 | 815.00 | -1.93% | 19,900 |
| Aug 17, 2026 | 857.00 | 880.00 | 820.00 | 831.00 | 831.00 | -6.31% | 30,900 |
| Aug 14, 2026 | 904.00 | 904.00 | 845.00 | 887.00 | 887.00 | -0.56% | 8,500 |
| Aug 13, 2026 | 903.00 | 907.00 | 892.00 | 892.00 | 892.00 | -0.89% | 16,300 |
| Aug 12, 2026 | 877.00 | 900.00 | 855.00 | 900.00 | 900.00 | 1.93% | 15,700 |
| Aug 10, 2026 | 876.00 | 889.00 | 860.00 | 883.00 | 883.00 | 0.80% | 7,500 |
| Aug 7, 2026 | 873.00 | 898.00 | 873.00 | 876.00 | 876.00 | -0.34% | 10,000 |
| Aug 6, 2026 | 875.00 | 895.00 | 850.00 | 879.00 | 879.00 | 0.46% | 11,300 |
| Aug 5, 2026 | 865.00 | 875.00 | 850.00 | 875.00 | 875.00 | 1.98% | 6,100 |
| Aug 4, 2026 | 835.00 | 864.00 | 835.00 | 858.00 | 858.00 | 3.13% | 7,500 |
| Aug 3, 2026 | 899.00 | 899.00 | 832.00 | 832.00 | 832.00 | -4.48% | 13,500 |
| Jul 31, 2026 | 829.00 | 876.00 | 820.00 | 871.00 | 871.00 | 5.83% | 18,900 |
| Jul 30, 2026 | 821.00 | 830.00 | 821.00 | 823.00 | 823.00 | 0.24% | 2,600 |
| Jul 29, 2026 | 837.00 | 837.00 | 816.00 | 821.00 | 821.00 | -1.91% | 3,900 |
| Jul 28, 2026 | 841.00 | 845.00 | 830.00 | 837.00 | 837.00 | -0.71% | 5,700 |
| Jul 27, 2026 | 837.00 | 845.00 | 825.00 | 843.00 | 843.00 | 0.72% | 7,100 |
| Jul 24, 2026 | 837.00 | 837.00 | 810.00 | 837.00 | 837.00 | - | 9,200 |
| Jul 23, 2026 | 828.00 | 848.00 | 828.00 | 837.00 | 837.00 | 1.09% | 12,200 |
| Jul 22, 2026 | 815.00 | 837.00 | 800.00 | 828.00 | 828.00 | 2.10% | 21,100 |
| Jul 21, 2026 | 795.00 | 819.00 | 795.00 | 811.00 | 811.00 | 2.01% | 12,100 |
| Jul 17, 2026 | 763.00 | 800.00 | 761.00 | 795.00 | 795.00 | 3.92% | 21,900 |
| Jul 16, 2026 | 782.00 | 782.00 | 761.00 | 765.00 | 765.00 | -2.17% | 7,300 |
| Jul 15, 2026 | 793.00 | 796.00 | 775.00 | 782.00 | 782.00 | - | 5,100 |
| Jul 14, 2026 | 791.00 | 801.00 | 780.00 | 782.00 | 782.00 | -1.26% | 5,300 |
| Jul 13, 2026 | 785.00 | 819.00 | 761.00 | 792.00 | 792.00 | -0.13% | 24,800 |
| Jul 10, 2026 | 799.00 | 823.00 | 787.00 | 793.00 | 793.00 | -0.88% | 16,700 |
| Jul 9, 2026 | 788.00 | 800.00 | 769.00 | 800.00 | 800.00 | 2.04% | 19,500 |
| Jul 8, 2026 | 762.00 | 784.00 | 755.00 | 784.00 | 784.00 | 2.89% | 27,500 |
| Jul 7, 2026 | 751.00 | 768.00 | 747.00 | 762.00 | 762.00 | 2.14% | 10,000 |
| Jul 6, 2026 | 748.00 | 749.00 | 741.00 | 746.00 | 746.00 | 0.13% | 4,500 |
| Jul 3, 2026 | 744.00 | 752.00 | 743.00 | 745.00 | 745.00 | 0.13% | 2,800 |
| Jul 2, 2026 | 750.00 | 750.00 | 740.00 | 744.00 | 744.00 | -0.53% | 4,500 |
| Jul 1, 2026 | 750.00 | 750.00 | 740.00 | 748.00 | 748.00 | -0.13% | 4,700 |
| Jun 30, 2026 | 735.00 | 750.00 | 734.00 | 749.00 | 749.00 | 2.18% | 7,500 |
| Jun 29, 2026 | 720.00 | 733.00 | 720.00 | 733.00 | 733.00 | 2.81% | 4,800 |
| Jun 26, 2026 | 715.00 | 726.00 | 710.00 | 713.00 | 713.00 | -0.70% | 4,400 |
| Jun 25, 2026 | 712.00 | 720.00 | 708.00 | 718.00 | 718.00 | 1.70% | 5,000 |
| Jun 24, 2026 | 708.00 | 720.00 | 702.00 | 706.00 | 706.00 | 0.28% | 9,300 |
| Jun 23, 2026 | 703.00 | 710.00 | 703.00 | 704.00 | 704.00 | 0.43% | 5,800 |
| Jun 22, 2026 | 702.00 | 710.00 | 701.00 | 701.00 | 701.00 | - | 6,200 |
| Jun 19, 2026 | 712.00 | 712.00 | 701.00 | 701.00 | 701.00 | -0.99% | 7,700 |
| Jun 18, 2026 | 707.00 | 718.00 | 707.00 | 708.00 | 708.00 | -0.56% | 9,400 |
| Jun 17, 2026 | 698.00 | 715.00 | 693.00 | 712.00 | 712.00 | 2.89% | 20,300 |
| Jun 16, 2026 | 701.00 | 702.00 | 691.00 | 692.00 | 692.00 | -1.28% | 13,000 |